Capital Group U.S. Small and Mid Cap ETF (CGMM)

CGMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	30.61	30.64	30.38	30.42	30.42	-0.29%	756,988
Jan 27, 2026	30.55	30.55	30.39	30.51	30.51	-0.13%	1,078,251
Jan 26, 2026	30.86	30.86	30.50	30.55	30.55	-0.07%	711,965
Jan 23, 2026	30.85	30.85	30.48	30.57	30.57	-0.97%	1,098,321
Jan 22, 2026	31.10	31.17	30.81	30.87	30.87	0.19%	1,561,252
Jan 21, 2026	30.63	30.95	30.44	30.81	30.81	1.45%	1,838,000
Jan 20, 2026	30.38	30.67	30.28	30.37	30.37	-1.46%	2,038,192
Jan 16, 2026	30.91	30.96	30.76	30.82	30.82	-0.13%	1,562,753
Jan 15, 2026	30.60	30.96	30.60	30.86	30.86	1.31%	1,527,423
Jan 14, 2026	30.49	30.51	30.28	30.46	30.46	-0.20%	1,569,934
Jan 13, 2026	30.55	30.58	30.39	30.52	30.52	0.13%	1,431,024
Jan 12, 2026	30.24	30.49	30.17	30.48	30.48	0.13%	520,102
Jan 9, 2026	30.34	30.49	30.20	30.44	30.44	0.69%	475,388
Jan 8, 2026	29.98	30.26	29.93	30.23	30.23	0.93%	483,495
Jan 7, 2026	30.26	30.26	29.91	29.95	29.95	-0.96%	603,768
Jan 6, 2026	29.71	30.25	29.66	30.24	30.24	1.65%	670,788
Jan 5, 2026	29.32	29.84	29.32	29.75	29.75	1.81%	855,153
Jan 2, 2026	29.01	29.24	28.85	29.22	29.22	1.32%	649,934
Dec 31, 2025	29.11	29.11	28.82	28.84	28.84	-1.03%	798,856
Dec 30, 2025	29.30	29.30	29.12	29.14	29.14	-0.51%	430,297
Dec 29, 2025	29.37	29.42	29.22	29.29	29.29	-0.61%	466,306
Dec 26, 2025	29.49	29.49	29.35	29.47	29.47	-0.24%	319,645
Dec 24, 2025	29.52	29.60	29.46	29.54	29.46	0.17%	329,239
Dec 23, 2025	29.52	29.58	29.38	29.49	29.41	-0.37%	508,554
Dec 22, 2025	29.42	29.65	29.39	29.60	29.52	1.09%	681,854
Dec 19, 2025	29.11	29.28	29.04	29.28	29.20	1.00%	470,135
Dec 18, 2025	29.16	29.23	28.90	28.99	28.91	0.49%	633,254
Dec 17, 2025	29.18	29.29	28.81	28.85	28.77	-0.86%	699,662
Dec 16, 2025	29.24	29.28	28.93	29.10	29.02	-0.48%	506,802
Dec 15, 2025	29.54	29.54	29.20	29.24	29.16	-0.48%	739,045
Dec 12, 2025	29.73	29.73	29.28	29.38	29.30	-1.14%	691,573
Dec 11, 2025	29.41	29.76	29.41	29.72	29.64	1.19%	660,458
Dec 10, 2025	28.93	29.47	28.84	29.37	29.29	1.80%	687,597
Dec 9, 2025	28.70	29.03	28.70	28.85	28.77	0.35%	600,963
Dec 8, 2025	29.03	29.03	28.70	28.75	28.67	-0.48%	395,436
Dec 5, 2025	28.93	29.05	28.83	28.89	28.81	0.14%	540,602
Dec 4, 2025	28.66	28.89	28.57	28.85	28.77	0.84%	533,169
Dec 3, 2025	28.37	28.62	28.33	28.61	28.53	0.99%	433,257
Dec 2, 2025	28.60	28.60	28.32	28.33	28.25	-0.32%	493,735
Dec 1, 2025	28.46	28.66	28.39	28.42	28.34	-0.84%	365,939
Nov 28, 2025	28.62	28.72	28.51	28.66	28.58	0.63%	270,611
Nov 26, 2025	28.32	28.65	28.31	28.48	28.40	0.71%	694,100
Nov 25, 2025	27.69	28.31	27.69	28.28	28.20	2.17%	566,451
Nov 24, 2025	27.51	27.74	27.42	27.68	27.60	1.02%	426,290
Nov 21, 2025	26.96	27.55	26.88	27.40	27.32	2.20%	1,124,776
Nov 20, 2025	27.64	27.78	26.80	26.81	26.74	-1.65%	1,112,505
Nov 19, 2025	27.28	27.41	27.08	27.26	27.18	0.26%	991,254
Nov 18, 2025	27.06	27.37	26.96	27.19	27.11	0.30%	1,559,597
Nov 17, 2025	27.61	27.63	27.02	27.11	27.03	-1.88%	963,488
Nov 14, 2025	27.46	27.85	27.36	27.63	27.55	-0.32%	1,294,180

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.